エムスリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,560 | 1,565 | 1,545 | 1,545 | -15 | -1% | 2,156,800 |
| 2017/01/16 | 1,575 | 1,580 | 1,552.5 | 1,560 | +2.5 | +0.2% | 1,675,200 |
| 2017/01/13 | 1,525 | 1,565 | 1,517.5 | 1,557.5 | +15 | +1% | 1,828,600 |
| 2017/01/12 | 1,575 | 1,582.5 | 1,530 | 1,542.5 | -32.5 | -2.1% | 3,330,400 |
| 2017/01/11 | 1,590 | 1,597.5 | 1,570 | 1,575 | ±0 | ±0% | 2,827,200 |
| 2017/01/10 | 1,575 | 1,610 | 1,570 | 1,575 | +25 | +1.6% | 5,359,200 |
| 2017/01/06 | 1,542.5 | 1,560 | 1,527.5 | 1,550 | +25 | +1.6% | 3,114,200 |
| 2017/01/05 | 1,485.5 | 1,525 | 1,477.5 | 1,525 | +36 | +2.4% | 2,620,800 |
| 2017/01/04 | 1,500 | 1,515 | 1,478.5 | 1,489 | +16.5 | +1.1% | 2,595,000 |
| 2016/12/30 | 1,444.5 | 1,474.5 | 1,443 | 1,472.5 | +17.5 | +1.2% | 1,476,000 |
| 2016/12/29 | 1,479.5 | 1,479.5 | 1,451 | 1,455 | -19.5 | -1.3% | 1,903,200 |
| 2016/12/28 | 1,479.5 | 1,488.5 | 1,465 | 1,474.5 | +1 | +0.1% | 2,088,000 |
| 2016/12/27 | 1,460 | 1,486.5 | 1,456 | 1,473.5 | +27 | +1.9% | 3,528,200 |
| 2016/12/26 | 1,404 | 1,453.5 | 1,404 | 1,446.5 | +42.5 | +3% | 2,345,200 |
| 2016/12/22 | 1,420 | 1,420.5 | 1,394.5 | 1,404 | -16 | -1.1% | 1,772,200 |
| 2016/12/21 | 1,450 | 1,450 | 1,415.5 | 1,420 | -21 | -1.5% | 2,568,600 |
| 2016/12/20 | 1,405 | 1,449.5 | 1,401.5 | 1,441 | +50 | +3.6% | 3,315,800 |
| 2016/12/19 | 1,354 | 1,393.5 | 1,353 | 1,391 | +12 | +0.9% | 3,077,200 |
| 2016/12/16 | 1,414.5 | 1,421 | 1,364.5 | 1,379 | -36 | -2.5% | 4,059,200 |
| 2016/12/15 | 1,417.5 | 1,430.5 | 1,400 | 1,415 | -3 | -0.2% | 2,631,800 |
| 2016/12/14 | 1,417.5 | 1,450 | 1,411 | 1,418 | +0.5 | ±0% | 4,825,800 |
| 2016/12/13 | 1,381.5 | 1,427.5 | 1,380 | 1,417.5 | +57 | +4.2% | 4,962,200 |
| 2016/12/12 | 1,327.5 | 1,370.5 | 1,313.5 | 1,360.5 | +37 | +2.8% | 4,599,600 |
| 2016/12/09 | 1,286.5 | 1,333.5 | 1,286.5 | 1,323.5 | +12 | +0.9% | 4,334,800 |
| 2016/12/08 | 1,327 | 1,332 | 1,297.5 | 1,311.5 | -35 | -2.6% | 5,876,000 |
| 2016/12/07 | 1,379 | 1,385 | 1,340.5 | 1,346.5 | -27 | -2% | 3,223,000 |
| 2016/12/06 | 1,379.5 | 1,390.5 | 1,364 | 1,373.5 | -3 | -0.2% | 3,072,800 |
| 2016/12/05 | 1,370 | 1,409.5 | 1,369 | 1,376.5 | +18 | +1.3% | 3,796,600 |
| 2016/12/02 | 1,404 | 1,414 | 1,349 | 1,358.5 | -86.5 | -6% | 8,808,000 |
| 2016/12/01 | 1,485.5 | 1,485.5 | 1,437.5 | 1,445 | -31.5 | -2.1% | 3,699,600 |
| 2016/11/30 | 1,493 | 1,495 | 1,476 | 1,476.5 | -21.5 | -1.4% | 2,419,600 |
| 2016/11/29 | 1,493.5 | 1,507.5 | 1,487 | 1,498 | -4.5 | -0.3% | 1,738,800 |
| 2016/11/28 | 1,465.5 | 1,505 | 1,462.5 | 1,502.5 | +16.5 | +1.1% | 2,164,800 |
| 2016/11/25 | 1,507.5 | 1,515 | 1,480 | 1,486 | -14 | -0.9% | 2,310,000 |
| 2016/11/24 | 1,517.5 | 1,520 | 1,485.5 | 1,500 | -20 | -1.3% | 2,456,000 |
| 2016/11/22 | 1,484 | 1,525 | 1,480.5 | 1,520 | +40 | +2.7% | 2,430,600 |
| 2016/11/21 | 1,498 | 1,505 | 1,478 | 1,480 | -12.5 | -0.8% | 1,752,800 |
| 2016/11/18 | 1,530 | 1,542.5 | 1,482.5 | 1,492.5 | -22.5 | -1.5% | 3,576,600 |
| 2016/11/17 | 1,485.5 | 1,522.5 | 1,470.5 | 1,515 | +54.5 | +3.7% | 3,472,600 |
| 2016/11/16 | 1,470 | 1,473.5 | 1,448.5 | 1,460.5 | +15.5 | +1.1% | 4,404,000 |
| 2016/11/15 | 1,461.5 | 1,467.5 | 1,432.5 | 1,445 | -11.5 | -0.8% | 3,167,400 |
| 2016/11/14 | 1,476 | 1,490 | 1,430.5 | 1,456.5 | -17 | -1.2% | 5,025,400 |
| 2016/11/11 | 1,547.5 | 1,550 | 1,470.5 | 1,473.5 | -66.5 | -4.3% | 4,472,200 |
| 2016/11/10 | 1,525 | 1,545 | 1,510 | 1,540 | +60 | +4.1% | 3,151,800 |
| 2016/11/09 | 1,537.5 | 1,540 | 1,440.5 | 1,480 | -57.5 | -3.7% | 5,419,000 |
| 2016/11/08 | 1,545 | 1,557.5 | 1,530 | 1,537.5 | -2.5 | -0.2% | 1,992,400 |
| 2016/11/07 | 1,537.5 | 1,547.5 | 1,517.5 | 1,540 | +20 | +1.3% | 1,847,200 |
| 2016/11/04 | 1,535 | 1,537.5 | 1,500 | 1,520 | -22.5 | -1.5% | 2,774,200 |
| 2016/11/02 | 1,560 | 1,577.5 | 1,530 | 1,542.5 | -50 | -3.1% | 3,373,200 |
| 2016/11/01 | 1,617.5 | 1,620 | 1,590 | 1,592.5 | -7.5 | -0.5% | 2,043,800 |
2051～
2100
件表示中 / 5071件
類似銘柄と比較する
現在ご覧いただいている「エムスリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エムスリー | 217,900円 | +26.4% | +8.0% | 0.96% | 32.88倍 | 3.91倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| セコム | 527,200円 | +4.3% | -3.7% | 1.90% | 21.11倍 | 1.72倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 80,400円 | +7.1% | - | 0.00% | - | 1.87倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| ベイカレント | 721,500円 | +23.2% | +19.6% | 1.39% | 29.34倍 | 11.59倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| 電通Ｇ | 308,000円 | +5.9% | - | 4.53% | 79.94倍 | 1.15倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
